Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.608 | 7.880 | 7.608 | 7.806 | 124,940 | +0.17(+2.27%) |
Jul 30, 2018 | 7.608 | 7.707 | 7.502 | 7.633 | 176,005 | +0.07(+0.98%) |
Jul 27, 2018 | 7.905 | 7.929 | 7.465 | 7.559 | 143,105 | -0.37(-4.67%) |
Jul 26, 2018 | 8.003 | 8.078 | 7.855 | 7.929 | 98,850 | -0.12(-1.53%) |
Jul 25, 2018 | 8.226 | 8.305 | 8.053 | 8.053 | 121,947 | -0.22(-2.69%) |
Jul 24, 2018 | 8.325 | 8.498 | 8.201 | 8.275 | 119,876 | -0.05(-0.59%) |
Jul 23, 2018 | 8.300 | 8.423 | 8.127 | 8.325 | 187,864 | +0.05(+0.60%) |
Jul 20, 2018 | 8.300 | 8.300 | 8.127 | 8.275 | 122,182 | +0.00(+0.00%) |
Jul 19, 2018 | 8.152 | 8.325 | 8.127 | 8.275 | 83,966 | +0.12(+1.52%) |
Jul 18, 2018 | 8.201 | 8.255 | 8.127 | 8.152 | 120,307 | -0.02(-0.30%) |
Jul 17, 2018 | 8.127 | 8.325 | 8.127 | 8.176 | 74,671 | -0.02(-0.30%) |
Jul 16, 2018 | 8.300 | 8.300 | 8.033 | 8.201 | 100,740 | -0.05(-0.60%) |
Jul 13, 2018 | 8.423 | 8.423 | 8.102 | 8.250 | 104,135 | -0.15(-1.76%) |
Jul 12, 2018 | 8.201 | 8.448 | 8.152 | 8.399 | 205,567 | +0.25(+3.03%) |
Jul 11, 2018 | 8.300 | 8.325 | 8.078 | 8.152 | 198,246 | -0.12(-1.49%) |
Jul 10, 2018 | 8.102 | 8.300 | 8.053 | 8.275 | 219,750 | +0.27(+3.40%) |
Jul 09, 2018 | 7.929 | 8.078 | 7.880 | 8.003 | 196,667 | +0.12(+1.57%) |
Jul 06, 2018 | 8.176 | 8.176 | 7.781 | 7.880 | 265,710 | -0.42(-5.06%) |
Jul 05, 2018 | 8.423 | 8.620 | 8.152 | 8.300 | 413,615 | +0.15(+1.82%) |
Jul 03, 2018 | 8.152 | 8.152 | 8.152 | 0 | +0.72(+9.63%) | |
Jul 02, 2018 | 7.188 | 7.460 | 7.169 | 7.435 | 97,589 | +0.20(+2.73%) |
Jun 29, 2018 | 7.164 | 7.287 | 6.966 | 7.238 | 136,136 | +0.07(+1.03%) |
Jun 28, 2018 | 6.768 | 7.213 | 6.576 | 7.164 | 78,784 | +0.40(+5.84%) |
Jun 27, 2018 | 6.947 | 6.966 | 6.744 | 6.768 | 30,914 | -0.20(-2.84%) |
Jun 26, 2018 | 6.941 | 7.040 | 6.768 | 6.966 | 45,771 | +0.00(+0.00%) |
Jun 25, 2018 | 7.361 | 7.456 | 6.670 | 6.966 | 172,872 | -0.35(-4.73%) |
Jun 22, 2018 | 6.842 | 7.855 | 6.782 | 7.312 | 315,242 | +0.47(+6.86%) |
Jun 21, 2018 | 7.164 | 7.262 | 6.768 | 6.842 | 106,213 | -0.35(-4.81%) |
Jun 20, 2018 | 7.262 | 7.633 | 6.694 | 7.188 | 248,011 | -0.05(-0.68%) |
Jun 19, 2018 | 6.521 | 7.411 | 6.378 | 7.238 | 492,667 | +0.74(+11.41%) |
Jun 18, 2018 | 6.101 | 6.497 | 6.052 | 6.497 | 155,972 | +0.42(+6.91%) |
Jun 15, 2018 | 6.027 | 6.027 | 6.077 | 86,529 | +0.05(+0.82%) | |
Jun 14, 2018 | 5.889 | 6.052 | 5.889 | 6.027 | 34,905 | +0.12(+2.09%) |
Jun 13, 2018 | 5.780 | 6.003 | 5.756 | 5.904 | 35,069 | +0.10(+1.70%) |
Jun 12, 2018 | 5.805 | 5.830 | 5.686 | 5.805 | 56,827 | +0.00(+0.00%) |
Jun 11, 2018 | 5.904 | 5.904 | 5.780 | 5.805 | 47,690 | +0.00(+0.00%) |
Jun 08, 2018 | 5.854 | 5.978 | 5.795 | 5.805 | 46,526 | -0.02(-0.42%) |
Jun 07, 2018 | 5.854 | 5.879 | 5.780 | 5.830 | 58,063 | +0.02(+0.43%) |
Jun 06, 2018 | 5.830 | 5.953 | 5.805 | 5.805 | 105,337 | -0.02(-0.42%) |
Jun 05, 2018 | 5.854 | 5.904 | 5.805 | 5.830 | 64,834 | +0.00(+0.00%) |
Jun 04, 2018 | 5.879 | 5.879 | 5.805 | 5.830 | 47,585 | -0.02(-0.42%) |
Jun 01, 2018 | 5.854 | 5.941 | 5.805 | 5.854 | 85,057 | +0.00(+0.00%) |
May 31, 2018 | 5.928 | 5.953 | 5.780 | 5.854 | 55,363 | -0.05(-0.84%) |
May 30, 2018 | 5.953 | 5.978 | 5.830 | 5.904 | 45,421 | +0.00(+0.00%) |
May 29, 2018 | 5.879 | 5.904 | 5.756 | 5.904 | 40,541 | +0.05(+0.84%) |
May 25, 2018 | 5.854 | 5.854 | 5.854 | 0 | -0.02(-0.42%) | |
May 24, 2018 | 5.953 | 5.979 | 5.854 | 5.879 | 45,026 | -0.05(-0.83%) |
May 23, 2018 | 5.904 | 5.953 | 5.857 | 5.928 | 42,439 | +0.02(+0.42%) |
May 22, 2018 | 5.904 | 6.064 | 5.854 | 5.904 | 94,417 | -0.02(-0.42%) |
May 21, 2018 | 5.854 | 6.003 | 5.854 | 5.928 | 154,118 | +0.07(+1.27%) |
May 18, 2018 | 5.904 | 5.904 | 5.805 | 5.854 | 72,315 | +0.00(+0.00%) |
May 17, 2018 | 5.805 | 5.879 | 5.731 | 5.854 | 24,744 | +0.05(+0.85%) |
May 16, 2018 | 5.904 | 5.904 | 5.731 | 5.805 | 58,367 | -0.05(-0.84%) |
May 15, 2018 | 5.780 | 5.904 | 5.780 | 5.854 | 24,271 | +0.00(+0.00%) |
May 14, 2018 | 5.805 | 5.895 | 5.780 | 5.854 | 21,571 | +0.07(+1.28%) |
May 11, 2018 | 5.928 | 5.928 | 5.706 | 5.780 | 38,387 | -0.12(-2.09%) |
May 10, 2018 | 5.879 | 5.904 | 5.805 | 5.904 | 32,345 | +0.02(+0.42%) |
May 09, 2018 | 5.780 | 5.924 | 5.756 | 5.879 | 103,135 | +0.07(+1.28%) |
May 08, 2018 | 5.854 | 5.854 | 5.632 | 5.805 | 95,753 | -0.02(-0.42%) |
May 07, 2018 | 5.558 | 5.904 | 5.262 | 5.830 | 159,284 | +0.44(+8.26%) |
May 04, 2018 | 5.262 | 5.434 | 5.262 | 5.385 | 67,984 | +0.02(+0.46%) |
May 03, 2018 | 5.484 | 5.509 | 5.311 | 5.360 | 55,025 | -0.10(-1.81%) |
May 02, 2018 | 5.360 | 5.509 | 5.286 | 5.459 | 64,561 | +0.10(+1.84%) |